Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.60 | 65.64 | 65.15 | 65.25 | 14,581,468 | -0.34(-0.52%) |
Jun 27, 2014 | 65.90 | 65.97 | 65.24 | 65.60 | 23,374,490 | -0.53(-0.80%) |
Jun 26, 2014 | 66.07 | 66.36 | 65.36 | 66.13 | 12,997,445 | -0.07(-0.11%) |
Jun 25, 2014 | 66.33 | 66.51 | 65.81 | 66.20 | 16,528,748 | -0.38(-0.57%) |
Jun 24, 2014 | 67.52 | 67.71 | 66.41 | 66.58 | 14,936,722 | -1.07(-1.58%) |
Jun 23, 2014 | 67.48 | 67.80 | 67.33 | 67.65 | 13,195,123 | +0.36(+0.53%) |
Jun 20, 2014 | 66.94 | 67.45 | 66.72 | 67.30 | 27,279,814 | +0.78(+1.17%) |
Jun 19, 2014 | 66.51 | 66.65 | 65.90 | 66.52 | 17,132,792 | -0.06(-0.10%) |
Jun 18, 2014 | 66.48 | 66.73 | 66.15 | 66.58 | 14,749,426 | +0.20(+0.30%) |
Jun 17, 2014 | 66.49 | 66.49 | 65.75 | 66.38 | 14,404,185 | -0.32(-0.49%) |
Jun 16, 2014 | 66.48 | 66.92 | 66.22 | 66.71 | 13,635,075 | +0.18(+0.26%) |
Jun 13, 2014 | 66.06 | 66.53 | 65.87 | 66.53 | 12,715,711 | +0.64(+0.97%) |
Jun 12, 2014 | 66.41 | 66.72 | 65.83 | 65.89 | 17,618,766 | -0.19(-0.28%) |
Jun 11, 2014 | 65.59 | 66.32 | 65.46 | 66.08 | 15,822,288 | +0.32(+0.48%) |
Jun 10, 2014 | 65.77 | 65.94 | 65.46 | 65.76 | 12,204,979 | -0.09(-0.14%) |
Jun 06, 2014 | 65.21 | 65.87 | 65.20 | 65.85 | 14,414,306 | +0.68(+1.04%) |
Jun 05, 2014 | 64.88 | 65.35 | 64.79 | 65.17 | 18,971,128 | +0.33(+0.51%) |
Jun 04, 2014 | 64.95 | 65.11 | 64.79 | 64.84 | 11,026,581 | -0.23(-0.35%) |
Jun 03, 2014 | 64.55 | 65.26 | 64.55 | 65.07 | 14,478,737 | +0.29(+0.45%) |
Jun 02, 2014 | 65.16 | 65.38 | 64.60 | 64.78 | 11,951,390 | -0.38(-0.59%) |
May 30, 2014 | 65.33 | 65.56 | 65.05 | 65.16 | 17,726,072 | -0.48(-0.73%) |
May 29, 2014 | 65.81 | 65.88 | 65.47 | 65.64 | 9,408,652 | +0.14(+0.21%) |
May 28, 2014 | 65.61 | 66.16 | 65.49 | 65.50 | 11,702,629 | -0.19(-0.30%) |
May 27, 2014 | 65.86 | 66.05 | 65.42 | 65.70 | 12,897,633 | +0.03(+0.04%) |
May 23, 2014 | 65.82 | 65.67 | 65.67 | 65.67 | 8,348,363 | -0.17(-0.27%) |
May 22, 2014 | 65.99 | 66.09 | 65.79 | 65.84 | 4,584,885 | -0.29(-0.43%) |
May 21, 2014 | 65.36 | 66.25 | 65.28 | 66.13 | 11,932,973 | +0.88(+1.35%) |
May 20, 2014 | 65.26 | 65.51 | 65.11 | 65.25 | 9,463,515 | -0.13(-0.20%) |
May 19, 2014 | 65.09 | 65.53 | 65.09 | 65.38 | 9,005,374 | +0.08(+0.13%) |
May 16, 2014 | 65.20 | 65.46 | 65.02 | 65.29 | 15,998,847 | -0.03(-0.04%) |
May 15, 2014 | 66.11 | 66.38 | 65.03 | 65.32 | 21,057,072 | -0.98(-1.48%) |
May 14, 2014 | 66.34 | 66.55 | 66.18 | 66.30 | 10,798,552 | -0.05(-0.07%) |
May 13, 2014 | 66.23 | 66.57 | 66.07 | 66.34 | 11,617,994 | +0.08(+0.13%) |
May 12, 2014 | 66.32 | 66.34 | 65.80 | 66.26 | 13,618,537 | +0.18(+0.27%) |
May 09, 2014 | 65.92 | 66.23 | 65.63 | 66.08 | 13,806,882 | +0.21(+0.32%) |
May 08, 2014 | 66.37 | 66.49 | 65.77 | 65.87 | 13,844,934 | -0.51(-0.77%) |
May 07, 2014 | 66.39 | 66.60 | 66.17 | 66.38 | 17,080,162 | +0.28(+0.43%) |
May 06, 2014 | 66.05 | 66.50 | 65.93 | 66.10 | 14,353,287 | -0.15(-0.23%) |
May 05, 2014 | 65.46 | 66.39 | 65.39 | 66.25 | 11,810,207 | +0.58(+0.88%) |
May 02, 2014 | 65.20 | 66.25 | 65.01 | 65.67 | 17,350,906 | +0.39(+0.59%) |
May 01, 2014 | 65.64 | 65.92 | 65.15 | 65.28 | 17,312,206 | -0.64(-0.98%) |
Apr 30, 2014 | 65.10 | 65.93 | 64.83 | 65.93 | 21,662,848 | +0.62(+0.95%) |
Apr 29, 2014 | 65.39 | 66.03 | 65.17 | 65.31 | 15,649,513 | +0.18(+0.28%) |
Apr 28, 2014 | 64.84 | 65.32 | 64.58 | 65.13 | 19,742,078 | +0.49(+0.76%) |
Apr 25, 2014 | 64.37 | 64.74 | 64.33 | 64.64 | 16,149,407 | +0.26(+0.40%) |
Apr 24, 2014 | 64.69 | 64.76 | 64.29 | 64.38 | 14,066,536 | -0.32(-0.49%) |
Apr 23, 2014 | 64.76 | 64.99 | 64.59 | 64.70 | 13,452,908 | +0.08(+0.13%) |
Apr 22, 2014 | 64.72 | 64.93 | 64.52 | 64.61 | 12,612,751 | -0.36(-0.55%) |
Apr 21, 2014 | 64.40 | 64.98 | 64.31 | 64.98 | 12,324,689 | +0.33(+0.51%) |
Apr 17, 2014 | 64.18 | 64.65 | 64.65 | 64.65 | 23,983,486 | +0.31(+0.48%) |
Apr 16, 2014 | 63.77 | 64.44 | 63.71 | 64.34 | 19,419,196 | +0.81(+1.28%) |
Apr 15, 2014 | 62.82 | 63.54 | 62.49 | 63.53 | 20,114,040 | +0.53(+0.84%) |
Apr 14, 2014 | 62.76 | 63.12 | 62.28 | 63.00 | 14,905,066 | +0.73(+1.18%) |
Apr 11, 2014 | 62.13 | 62.71 | 61.98 | 62.27 | 20,741,990 | -0.04(-0.06%) |
Apr 10, 2014 | 62.43 | 62.95 | 61.95 | 62.30 | 20,739,484 | -0.35(-0.56%) |
Apr 09, 2014 | 62.93 | 62.95 | 62.21 | 62.66 | 16,242,531 | -0.08(-0.12%) |
Apr 08, 2014 | 62.45 | 63.01 | 62.28 | 62.74 | 15,909,010 | +0.43(+0.69%) |
Apr 07, 2014 | 62.61 | 62.79 | 62.29 | 62.30 | 15,721,061 | -0.37(-0.60%) |
Apr 04, 2014 | 63.28 | 63.55 | 62.63 | 62.68 | 19,411,840 | -0.37(-0.58%) |
Apr 03, 2014 | 62.98 | 63.44 | 62.81 | 63.04 | 15,709,084 | -0.01(-0.02%) |
Apr 02, 2014 | 62.79 | 63.13 | 62.56 | 63.06 | 14,825,799 | +0.14(+0.23%) |